5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-0.37%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+1.81%
AT&T Inc. 5.35% GLB NTS 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $24.16 | $24.13 (-0.12%) | $24.16 | $24.01 | 29,491 | $173.86 B |
| 01/21/2025 | $24.05 | $24.12 (0.29%) | $24.16 | $24.00 | 78,631 | $173.71 B |
| 01/17/2025 | $24.15 | $23.99 (-0.66%) | $24.17 | $23.91 | 70,128 | $172.78 B |
| 01/16/2025 | $24.41 | $24.36 (-0.2%) | $24.48 | $24.36 | 75,200 | $175.44 B |
| 01/15/2025 | $24.33 | $24.43 (0.41%) | $24.47 | $24.26 | 85,232 | $175.94 B |
| 01/14/2025 | $24.19 | $24.12 (-0.29%) | $24.27 | $24.12 | 77,005 | $173.71 B |
| 01/13/2025 | $24.19 | $24.19 (0%) | $24.29 | $24.11 | 120,300 | $174.22 B |
| 01/10/2025 | $24.16 | $24.19 (0.12%) | $24.29 | $24.10 | 81,316 | $174.22 B |
| 01/08/2025 | $24.20 | $24.26 (0.25%) | $24.36 | $24.10 | 252,511 | $174.72 B |
| 01/07/2025 | $24.36 | $24.22 (-0.57%) | $24.42 | $24.16 | 162,129 | $174.43 B |
| 01/06/2025 | $24.40 | $24.35 (-0.2%) | $24.45 | $24.27 | 114,000 | $175.37 B |
| 01/03/2025 | $24.40 | $24.43 (0.12%) | $24.54 | $24.40 | 90,800 | $175.94 B |
| 01/02/2025 | $24.39 | $24.40 (0.04%) | $24.51 | $24.36 | 234,600 | $175.73 B |
| 12/31/2024 | $24.45 | $24.41 (-0.16%) | $24.45 | $24.21 | 510,200 | $175.80 B |
| 12/30/2024 | $24.36 | $24.39 (0.12%) | $24.47 | $24.16 | 98,102 | $175.66 B |
| 12/27/2024 | $24.24 | $24.39 (0.62%) | $24.43 | $24.22 | 144,702 | $175.66 B |
| 12/26/2024 | $24.05 | $24.27 (0.91%) | $24.28 | $24.00 | 74,644 | $174.79 B |
| 12/24/2024 | $24.08 | $24.06 (-0.08%) | $24.14 | $23.95 | 68,040 | $173.28 B |
| 12/23/2024 | $24.20 | $24.11 (-0.37%) | $24.22 | $24.07 | 125,000 | $173.64 B |
| 12/20/2024 | $24.01 | $24.19 (0.75%) | $24.39 | $23.98 | 151,216 | $174.22 B |
| 12/19/2024 | $24.01 | $24.00 (-0.04%) | $24.12 | $23.90 | 400,126 | $172.85 B |
| 12/18/2024 | $24.25 | $24.06 (-0.78%) | $24.35 | $24.03 | 170,746 | $173.28 B |
| 12/17/2024 | $24.13 | $24.23 (0.41%) | $24.39 | $24.06 | 460,520 | $174.50 B |
| 12/16/2024 | $24.09 | $24.13 (0.17%) | $24.13 | $23.86 | 196,900 | $173.78 B |
| 12/13/2024 | $23.70 | $23.97 (1.14%) | $24.55 | $23.68 | 511,834 | $172.63 B |
| 12/12/2024 | $23.74 | $23.73 (-0.04%) | $23.76 | $23.50 | 228,123 | $170.90 B |
| 12/11/2024 | $23.78 | $23.73 (-0.21%) | $23.79 | $23.72 | 144,432 | $170.90 B |
| 12/10/2024 | $23.64 | $23.73 (0.38%) | $23.79 | $23.64 | 117,433 | $170.90 B |
| 12/09/2024 | $23.72 | $23.70 (-0.08%) | $23.76 | $23.66 | 72,500 | $170.69 B |
| 12/06/2024 | $23.76 | $23.70 (-0.25%) | $23.78 | $23.66 | 55,000 | $170.69 B |
| 12/05/2024 | $23.65 | $23.69 (0.17%) | $23.74 | $23.61 | 45,300 | $170.62 B |
| 12/04/2024 | $23.55 | $23.61 (0.25%) | $23.66 | $23.50 | 271,100 | $170.04 B |
| 12/03/2024 | $23.55 | $23.57 (0.08%) | $23.64 | $23.51 | 99,823 | $169.75 B |
| 12/02/2024 | $23.65 | $23.50 (-0.63%) | $23.72 | $23.50 | 314,627 | $169.25 B |
| 11/29/2024 | $23.83 | $23.60 (-0.97%) | $23.84 | $23.57 | 1.02 M | $169.97 B |
| 11/27/2024 | $23.86 | $23.83 (-0.13%) | $23.93 | $23.75 | 111,424 | $171.62 B |
| 11/26/2024 | $23.91 | $23.83 (-0.33%) | $24.02 | $23.78 | 118,400 | $171.62 B |
| 11/25/2024 | $24.10 | $23.93 (-0.71%) | $24.18 | $23.93 | 110,008 | $172.34 B |
| 11/22/2024 | $24.00 | $23.96 (-0.17%) | $24.06 | $23.95 | 102,627 | $172.56 B |
| 11/21/2024 | $23.75 | $23.95 (0.84%) | $24.03 | $23.70 | 86,700 | $172.49 B |
| 11/20/2024 | $23.77 | $23.72 (-0.21%) | $23.85 | $23.66 | 85,200 | $170.83 B |
| 11/19/2024 | $23.94 | $23.77 (-0.71%) | $23.99 | $23.77 | 147,412 | $171.19 B |
| 11/18/2024 | $23.96 | $23.99 (0.13%) | $24.05 | $23.94 | 50,400 | $172.78 B |
| 11/15/2024 | $23.77 | $24.07 (1.26%) | $24.18 | $23.71 | 77,400 | $173.35 B |
| 11/14/2024 | $23.80 | $23.66 (-0.59%) | $23.84 | $23.66 | 67,043 | $170.40 B |
| 11/13/2024 | $24.00 | $23.79 (-0.88%) | $24.00 | $23.77 | 106,840 | $171.34 B |
| 11/12/2024 | $24.04 | $23.91 (-0.54%) | $24.09 | $23.90 | 71,707 | $172.20 B |
| 11/11/2024 | $24.23 | $24.08 (-0.62%) | $24.29 | $24.08 | 83,300 | $173.42 B |
| 11/08/2024 | $24.14 | $24.23 (0.37%) | $24.32 | $24.09 | 71,735 | $174.50 B |
| 11/07/2024 | $24.00 | $24.13 (0.54%) | $24.18 | $23.98 | 27,500 | $173.78 B |
| 11/06/2024 | $24.00 | $24.01 (0.04%) | $24.12 | $23.95 | 63,243 | $172.92 B |
| 11/05/2024 | $24.03 | $24.25 (0.92%) | $24.31 | $24.03 | 50,000 | $174.65 B |
| 11/04/2024 | $23.98 | $24.06 (0.33%) | $24.13 | $23.98 | 50,700 | $173.28 B |
| 11/01/2024 | $24.08 | $23.92 (-0.66%) | $24.15 | $23.86 | 147,643 | $172.27 B |
| 10/31/2024 | $23.98 | $23.85 (-0.54%) | $23.98 | $23.75 | 118,825 | $171.77 B |
| 10/30/2024 | $24.00 | $23.92 (-0.33%) | $24.14 | $23.92 | 27,400 | $172.27 B |
| 10/29/2024 | $24.00 | $23.98 (-0.08%) | $24.11 | $23.97 | 79,500 | $172.70 B |
| 10/28/2024 | $24.09 | $24.19 (0.42%) | $24.19 | $24.09 | 90,200 | $174.22 B |
| 10/25/2024 | $24.21 | $24.09 (-0.5%) | $24.25 | $24.07 | 50,627 | $173.50 B |
| 10/24/2024 | $24.25 | $24.18 (-0.29%) | $24.25 | $24.12 | 31,047 | $174.14 B |
| 10/23/2024 | $24.28 | $24.22 (-0.25%) | $24.31 | $24.03 | 39,900 | $174.43 B |